其他频道
| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:铜 | |||||||||||
| 2008 | 50630 | 50590 | 50600 | 49480 | 49860 | 49900 | -770 | -730 | 23695 | 13065 | -5490 |
| 2009 | 50750 | 50340 | 50690 | 49500 | 49870 | 50060 | -880 | -690 | 172915 | 110288 | -4055 |
| 2010 | 50750 | 50220 | 50690 | 49530 | 49880 | 50090 | -870 | -660 | 110628 | 87424 | -5 |
| 2011 | 50730 | 50280 | 50690 | 49520 | 49890 | 50140 | -840 | -590 | 39441 | 32716 | -84 |
| 2012 | 50720 | 50280 | 50730 | 49500 | 49850 | 50080 | -870 | -640 | 23226 | 31970 | -130 |
| 2101 | 50660 | 50290 | 50720 | 49500 | 49840 | 50060 | -820 | -600 | 12070 | 13742 | -2607 |
| 2102 | 50750 | 50260 | 50800 | 49550 | 49890 | 50260 | -860 | -490 | 3259 | 4313 | -266 |
| 2103 | 50820 | 50550 | 50960 | 49670 | 50100 | 50370 | -720 | -450 | 1855 | 2545 | -153 |
| 2104 | 50850 | 50570 | 50870 | 49900 | 50100 | 50610 | -750 | -240 | 265 | 1138 | 24 |
| 2105 | 50900 | 50450 | 50930 | 49910 | 50300 | 50680 | -600 | -220 | 289 | 1788 | -10 |
| 2106 | 50780 | 50610 | 50990 | 49960 | 50270 | 50450 | -510 | -330 | 117 | 702 | 56 |
| 2107 | 50770 | 50550 | 50930 | 50100 | 50530 | 50540 | -240 | -230 | 98 | 110 | 52 |
| 小计 | 387858 | 299801 / -12668 | |||||||||
| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:铝 | |||||||||||
| 2008 | 14400 | 14360 | 14400 | 14295 | 14330 | 14355 | -70 | -45 | 8000 | 21245 | -2240 |
| 2009 | 14305 | 14235 | 14305 | 14200 | 14235 | 14245 | -70 | -60 | 107460 | 118416 | -3867 |
| 2010 | 14225 | 14160 | 14205 | 14115 | 14160 | 14155 | -65 | -70 | 65055 | 91283 | 320 |
| 2011 | 14145 | 14095 | 14125 | 14040 | 14060 | 14070 | -85 | -75 | 24887 | 50050 | -279 |
| 2012 | 14070 | 14015 | 14050 | 13955 | 13975 | 13990 | -95 | -80 | 9361 | 37012 | 63 |
| 2101 | 14050 | 13960 | 14000 | 13915 | 13930 | 13940 | -120 | -110 | 4570 | 25180 | 9 |
| 2102 | 14015 | 14000 | 14000 | 13890 | 13900 | 13905 | -115 | -110 | 1493 | 13101 | 757 |
| 2103 | 13985 | 13945 | 13955 | 13890 | 13905 | 13915 | -80 | -70 | 356 | 7072 | 193 |
| 2104 | 14035 | 13945 | 13945 | 13900 | 13930 | 13915 | -105 | -120 | 193 | 5079 | 42 |
| 2105 | 14075 | 13970 | 13970 | 13935 | 13935 | 13945 | -140 | -130 | 3 | 1001 | 0 |
| 2106 | 14095 | 13935 | 13935 | 13915 | 13915 | 13925 | -180 | -170 | 2 | 271 | 0 |
| 2107 | 13970 | 13935 | 13945 | 13935 | 13940 | 13940 | -30 | -30 | 18 | 188 | 7 |
| 小计 | 221398 | 369898 / -4995 | |||||||||
| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:锌 | |||||||||||
| 2008 | 19375 | 19550 | 19640 | 19250 | 19460 | 19385 | 85 | 10 | 3205 | 5485 | -980 |
| 2009 | 19340 | 19380 | 19620 | 19065 | 19370 | 19375 | 30 | 35 | 277243 | 84641 | -2854 |
| 2010 | 19250 | 19255 | 19465 | 18960 | 19260 | 19240 | 10 | -10 | 132915 | 62868 | 6523 |
| 2011 | 19130 | 19110 | 19305 | 18840 | 19125 | 19110 | -5 | -20 | 40853 | 33755 | 1632 |
| 2012 | 19020 | 18990 | 19180 | 18730 | 19020 | 18985 | 0 | -35 | 9835 | 12283 | -387 |
| 2101 | 18960 | 18940 | 19090 | 18665 | 18900 | 18895 | -60 | -65 | 1504 | 3384 | 331 |
| 2102 | 18855 | 18900 | 19045 | 18630 | 18895 | 18830 | 40 | -25 | 352 | 1038 | 135 |
| 2103 | 18885 | 18855 | 18970 | 18610 | 18820 | 18745 | -65 | -140 | 131 | 528 | 69 |
| 2104 | 18875 | 18730 | 18730 | 18660 | 18680 | 18675 | -195 | -200 | 9 | 64 | -2 |
| 2105 | 18805 | 18795 | 18945 | 18560 | 18800 | 18720 | -5 | -85 | 39 | 244 | -4 |
| 2106 | 18800 | 18800 | 18800 | 18730 | 18730 | 18765 | -70 | -35 | 2 | 62 | 1 |
| 2107 | 18705 | 18725 | 18765 | 18590 | 18700 | 18695 | -5 | -10 | 4 | 32 | 3 |
| 小计 | 466092 | 204384 / 4467 | |||||||||
| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:铅 | |||||||||||
| 2008 | 16145 | 16040 | 16040 | 15800 | 15860 | 15890 | -285 | -255 | 560 | 3200 | 280 |
| 2009 | 16195 | 16195 | 16360 | 15855 | 15990 | 16130 | -205 | -65 | 40088 | 20946 | -649 |
| 2010 | 16125 | 16155 | 16295 | 15815 | 15940 | 16070 | -185 | -55 | 17494 | 14262 | -422 |
| 2011 | 16050 | 16080 | 16220 | 15750 | 15910 | 15950 | -140 | -100 | 1271 | 4763 | -119 |
| 2012 | 16015 | 16060 | 16145 | 15680 | 15840 | 15970 | -175 | -45 | 331 | 1437 | -37 |
| 2101 | 15955 | 15980 | 16070 | 15700 | 15700 | 15925 | -255 | -30 | 24 | 586 | -1 |
| 2102 | 16005 | 15645 | 15690 | 15645 | 15690 | 15675 | -315 | -330 | 3 | 91 | 2 |
| 2103 | 15870 | 15955 | 15955 | 15625 | 15625 | 15790 | -245 | -80 | 2 | 83 | 0 |
| 2104 | 15950 | 15600 | 15600 | 15600 | 15600 | 15600 | -350 | -350 | 1 | 29 | 1 |
| 2105 | 15915 | 15600 | 15600 | 15600 | 15600 | 15600 | -315 | -315 | 1 | 39 | 1 |
| 2106 | 15895 | 15890 | 15890 | 15705 | 15705 | 15795 | -190 | -100 | 2 | 10 | 0 |
| 2107 | 16010 | 15795 | 15795 | 15795 | 15795 | 15795 | -215 | -215 | 1 | 8 | 1 |
| 小计 | 59778 | 45454 / -943 | |||||||||
| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:镍 | |||||||||||
| 2008 | 112360 | 111690 | 111900 | 110000 | 111700 | 110740 | -660 | -1620 | 798 | 10422 | -246 |
| 2009 | 112910 | 112190 | 113160 | 110200 | 111940 | 111390 | -970 | -1520 | 11991 | 24146 | -832 |
| 2010 | 113470 | 112470 | 113550 | 110520 | 112300 | 112030 | -1170 | -1440 | 969864 | 136013 | -19899 |
| 2011 | 113640 | 112810 | 113690 | 110690 | 112480 | 112230 | -1160 | -1410 | 110683 | 55292 | -184 |
| 2012 | 113640 | 113000 | 113880 | 110760 | 112500 | 112240 | -1140 | -1400 | 28613 | 24116 | 567 |
| 2101 | 113770 | 112630 | 113920 | 110980 | 112560 | 112180 | -1210 | -1590 | 7229 | 21332 | -249 |
| 2102 | 113380 | 113210 | 113390 | 111100 | 112620 | 112540 | -760 | -840 | 32 | 227 | 0 |
| 2103 | 112930 | 113240 | 113850 | 111460 | 111460 | 112410 | -1470 | -520 | 9 | 360 | 0 |
| 2104 | 113620 | 113090 | 113090 | -530 | -530 | 0 | 118 | 0 | |||
| 2105 | 114130 | 113420 | 114200 | 111320 | 113060 | 112310 | -1070 | -1820 | 263 | 983 | 7 |
| 2106 | 113200 | 112330 | 112330 | 112330 | 112330 | 112330 | -870 | -870 | 1 | 91 | 0 |
| 2107 | 113930 | 111850 | 111940 | 111500 | 111690 | 111760 | -2240 | -2170 | 5 | 88 | 2 |
| 小计 | 1129488 | 273188 / -20834 | |||||||||
| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:锡 | |||||||||||
| 2008 | 144570 | 143500 | 144000 | 141600 | 143250 | 143070 | -1320 | -1500 | 118 | 978 | -36 |
| 2009 | 144470 | 143220 | 143830 | 141210 | 143310 | 142760 | -1160 | -1710 | 1064 | 2116 | -112 |
| 2010 | 145100 | 143490 | 144250 | 141520 | 143540 | 143090 | -1560 | -2010 | 49113 | 24827 | 143 |
| 2011 | 145520 | 143190 | 144530 | 142000 | 143730 | 143510 | -1790 | -2010 | 17297 | 15025 | 175 |
| 2012 | 145840 | 143980 | 144900 | 142320 | 144200 | 143850 | -1640 | -1990 | 10208 | 664 | 17 |
| 2101 | 145130 | 143730 | 144390 | 142090 | 144060 | 143100 | -1070 | -2030 | 215 | 360 | 5 |
| 2102 | 146200 | 145200 | 145200 | -1000 | -1000 | 0 | 30 | 0 | |||
| 2103 | 143020 | 143430 | 143430 | 410 | 410 | 0 | 13 | 0 | |||
| 2104 | 143910 | 143910 | 143910 | 0 | 0 | 0 | 2 | 0 | |||
| 2105 | 146180 | 144140 | 144140 | 144140 | 144140 | 144140 | -2040 | -2040 | 1 | 31 | 0 |
| 2106 | 145500 | 144590 | 144590 | 144000 | 144000 | 144090 | -1500 | -1410 | 6 | 10 | -1 |
| 2107 | 147710 | 147710 | 147710 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 78022 | 44056 / 191 | |||||||||
备注：
1、报价单位：铜、铝、锌、铅为元/吨。
2、交易单位：铜、铝、锌、铅为5吨/手。
3、成交量、持仓量、持仓变化单位为手，双边计算；成交额双边计算。
4、涨跌1=收盘价-前结算价；涨跌2=结算价-前结算价。
(责任编辑：简儿)
此信息仅供参考，据此入市，风险自担！
豫公安备 41010502000017号